Markets - Grains

Underlying Price: 48.70
Expiration Date: 06/26/26

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
Delta	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	Delta
0.912041	...	...	26.52	0.68	27.20	21500	0.03	-0.01	0.03	...	...	-0.004411
0.911158	...	...	26.02	0.68	26.70	22000	0.03	0	0.03	...	...	-0.005228
0.910283	...	...	25.52	0.68	26.20	22500	0.04	0	0.04	...	...	-0.006054
0.909415	...	...	25.02	0.68	25.70	23000	0.04	-0.01	0.04	...	...	-0.006218
0.908554	...	...	24.52	0.68	25.20	23500	0.04	-0.01	0.05	...	...	-0.00708
0.907701	...	...	24.02	0.68	24.70	24000	0.05	-0.01	0.06	...	...	-0.007961
0.906854	...	...	23.52	0.68	24.20	24500	0.06	-0.01	0.06	...	...	-0.009525
0.906014	...	...	23.02	0.68	23.70	25000	0.06	-0.01	0.07	...	...	-0.010448
0.90518	...	...	22.52	0.68	23.20	25500	0.07	-0.01	0.08	...	...	-0.011397
0.904352	...	...	22.02	0.68	22.70	26000	0.08	-0.01	0.09	...	...	-0.013025
0.90353	...	...	21.52	0.68	22.20	26500	0.09	-0.01	0.10	...	...	-0.014676
0.902714	...	...	21.02	0.68	21.70	27000	0.10	-0.01	0.11	...	...	-0.016357
0.901903	...	...	20.52	0.68	21.20	27500	0.11	-0.01	0.12	...	...	-0.018074
0.901098	...	...	20.02	0.68	20.70	28000	0.12	-0.02	0.13	...	...	-0.019832
0.900298	...	...	19.52	0.68	20.20	28500	0.13	-0.02	0.15	...	...	-0.022245
0.899504	...	...	19.02	0.68	19.70	29000	0.14	-0.02	0.16	...	...	-0.024099
0.898714	...	...	18.52	0.68	19.20	29500	0.16	-0.03	0.18	...	...	-0.026609
0.897929	...	...	18.03	0.68	18.70	30000	0.18	-0.03	0.20	...	...	-0.02976
0.896837	...	...	17.54	0.67	18.21	30500	0.20	-0.03	0.22	...	...	-0.032958
0.895725	...	...	17.05	0.67	17.71	31000	0.22	-0.03	0.25	...	...	-0.036776
0.893925	...	...	16.57	0.66	17.23	31500	0.25	-0.03	0.28	...	...	-0.040646
0.892057	...	...	16.09	0.66	16.74	32000	0.28	-0.03	0.31	...	...	-0.045115
0.889421	...	...	15.62	0.65	16.27	32500	0.31	-0.04	0.35	...	...	-0.049645
0.886324	...	...	15.15	0.65	15.80	33000	0.35	-0.04	0.39	...	...	-0.055258
0.882747	...	...	14.70	0.64	15.33	33500	0.39	-0.05	0.43	...	...	-0.060917
0.878321	...	...	14.25	0.63	14.88	34000	0.44	-0.05	0.49	...	...	-0.067579
0.87339	...	...	13.80	0.63	14.43	34500	0.49	-0.06	0.55	...	...	-0.074724
0.867948	...	...	13.37	0.62	13.98	35000	0.55	-0.06	0.61	...	...	-0.082332
0.86132	...	...	12.94	0.61	13.55	35500	0.62	-0.07	0.68	...	...	-0.090385
0.854212	...	...	12.53	0.60	13.13	36000	0.69	-0.08	0.77	...	...	-0.099254
0.846315	...	...	12.12	0.60	12.71	36500	0.77	-0.08	0.85	...	...	-0.108501
0.837974	...	...	11.72	0.58	12.30	37000	0.86	-0.09	0.95	...	...	-0.11846
0.828617	...	...	11.33	0.58	11.91	37500	0.96	-0.10	1.06	...	...	-0.129063
0.818887	...	...	10.95	0.57	11.52	38000	1.07	-0.11	1.17	...	...	-0.139941
0.808271	...	...	10.59	0.56	11.14	38500	1.18	-0.12	1.30	...	...	-0.151374
0.797113	...	...	10.23	0.55	10.78	39000	1.31	-0.12	1.43	...	...	-0.163302
0.785693	...	...	9.88	0.54	10.42	39500	1.44	-0.13	1.57	...	...	-0.175667
0.773595	...	...	9.54	0.53	10.07	40000	1.59	-0.14	1.73	...	...	-0.188412
0.761304	...	...	9.22	0.52	9.73	40500	1.74	-0.15	1.89	...	...	-0.201486
0.748471	...	...	8.90	0.51	9.41	41000	1.90	-0.16	2.06	...	...	-0.214655
0.735511	...	...	8.59	0.50	9.09	41500	2.07	-0.17	2.24	...	...	-0.22809
0.722279	...	...	8.29	0.49	8.78	42000	2.25	-0.18	2.43	...	...	-0.241744
0.708823	...	...	8	0.48	8.48	42500	2.44	-0.19	2.63	...	...	-0.255571
0.695297	...	...	7.72	0.47	8.18	43000	2.64	-0.20	2.83	...	...	-0.269414
0.681509	...	...	7.44	0.46	7.90	43500	2.84	-0.21	3.05	...	...	-0.283279
0.667708	...	...	7.18	0.45	7.63	44000	3.05	-0.22	3.27	...	...	-0.297333
0.65389	...	...	6.92	0.44	7.36	44500	3.27	-0.23	3.50	...	...	-0.311355
0.640004	...	...	6.67	0.43	7.10	45000	3.50	-0.24	3.73	...	...	-0.32535
0.626091	...	...	6.43	0.42	6.85	45500	3.73	-0.25	3.98	...	...	-0.339358
0.612213	...	...	6.20	0.41	6.60	46000	3.98	-0.26	4.23	...	...	-0.353337
0.598363	...	...	5.97	0.40	6.37	46500	4.23	-0.27	4.49	...	...	-0.36724
0.584581	...	...	5.75	0.39	6.14	47000	4.49	-0.28	4.76	...	...	-0.381062
0.570887	...	...	5.54	0.38	5.92	47500	4.75	-0.29	5.04	...	...	-0.394783
0.55728	...	...	5.34	0.37	5.71	48000	5.03	-0.30	5.32	...	...	-0.408371
0.543809	...	...	5.14	0.36	5.50	48500	5.31	-0.31	5.61	...	...	-0.421833
0.530454	...	...	4.96	0.35	5.30	49000	5.60	-0.31	5.91	...	...	-0.435108
0.517288	...	...	4.77	0.34	5.11	49500	5.89	-0.32	6.21	...	...	-0.448229
0.504352	...	...	4.60	0.34	4.93	50000	6.19	-0.33	6.52	...	...	-0.461194
0.491493	...	...	4.43	0.32	4.75	50500	6.50	-0.34	6.84	...	...	-0.473906
0.478895	...	...	4.27	0.32	4.58	51000	6.82	-0.35	7.17	...	...	-0.486325
0.466477	...	...	4.11	0.31	4.42	51500	7.14	-0.36	7.50	...	...	-0.498649
0.454374	...	...	3.97	0.30	4.26	52000	7.47	-0.37	7.84	...	...	-0.51065
0.442484	...	...	3.82	0.29	4.11	52500	7.81	-0.38	8.18	...	...	-0.52243
0.430814	...	...	3.69	0.28	3.97	53000	8.15	-0.39	8.53	...	...	-0.533982
0.419369	...	...	3.55	0.28	3.83	53500	8.50	-0.39	8.89	...	...	-0.545142
0.408158	...	...	3.43	0.27	3.69	54000	8.85	-0.40	9.25	...	...	-0.556043
0.397366	...	...	3.31	0.26	3.57	54500	9.21	-0.41	9.62	...	...	-0.566678
0.386654	...	...	3.19	0.25	3.44	55000	9.58	-0.41	9.99	...	...	-0.577039
0.376396	...	...	3.08	0.25	3.33	55500	9.95	-0.42	10.37	...	...	-0.58712
0.366421	...	...	2.98	0.24	3.22	56000	10.32	-0.43	10.75	...	...	-0.596913
0.356523	...	...	2.88	0.23	3.11	56500	10.70	-0.44	11.14	...	...	-0.60641
0.347132	...	...	2.78	0.23	3.01	57000	11.09	-0.44	11.53	...	...	-0.615603
0.337819	...	...	2.69	0.22	2.91	57500	11.48	-0.45	11.93	...	...	-0.624485
0.328809	...	...	2.60	0.21	2.81	58000	11.87	-0.46	12.33	...	...	-0.633046
0.32011	...	...	2.52	0.21	2.72	58500	12.27	-0.46	12.73	...	...	-0.641279
0.311733	...	...	2.44	0.20	2.64	59000	12.67	-0.47	13.14	...	...	-0.649424
0.303424	...	...	2.36	0.20	2.55	59500	13.08	-0.47	13.55	...	...	-0.657238
0.295443	...	...	2.28	0.19	2.47	60000	13.49	-0.48	13.96	...	...	-0.664713
0.287797	...	...	2.21	0.19	2.40	60500	13.90	-0.49	14.38	...	...	-0.672108
0.280216	...	...	2.14	0.18	2.32	61000	14.31	-0.49	14.80	...	...	-0.679159
0.272977	...	...	2.08	0.18	2.25	61500	14.73	-0.50	15.23	...	...	-0.685859
0.265797	...	...	2.01	0.17	2.18	62000	15.15	-0.50	15.65	...	...	-0.692482
0.258966	...	...	1.95	0.17	2.12	62500	15.58	-0.51	16.08	...	...	-0.69875
0.252189	...	...	1.89	0.16	2.05	63000	16.01	-0.51	16.51	...	...	-0.704653
0.245771	...	...	1.84	0.16	1.99	63500	16.44	-0.51	16.95	...	...	-0.710483
0.239402	...	...	1.78	0.15	1.93	64000	16.87	-0.52	17.39	...	...	-0.716246
0.233402	...	...	1.73	0.15	1.88	64500	17.30	-0.52	17.82	...	...	-0.721643
0.227448	...	...	1.68	0.15	1.82	65000	17.74	-0.53	18.27	...	...	-0.726976
0.221872	...	...	1.63	0.14	1.77	65500	18.18	-0.53	18.71	...	...	-0.731937
0.216342	...	...	1.58	0.14	1.72	66000	18.62	-0.54	19.15	...	...	-0.736837
0.210853	...	...	1.54	0.14	1.67	66500	19.06	-0.54	19.60	...	...	-0.741359
0.20575	...	...	1.50	0.13	1.63	67000	19.51	-0.55	20.05	...	...	-0.745823
0.200687	...	...	1.45	0.13	1.58	67500	19.96	-0.55	20.50	...	...	-0.749906
0.195661	...	...	1.41	0.13	1.54	68000	20.41	-0.55	20.96	...	...	-0.753933
0.19103	...	...	1.38	0.12	1.50	68500	20.86	-0.56	21.41	...	...	-0.757906
0.186436	...	...	1.34	0.12	1.46	69000	21.31	-0.56	21.87	...	...	-0.76183
0.181875	...	...	1.30	0.12	1.42	69500	21.76	-0.57	22.33	...	...	-0.76537
0.17772	...	...	1.27	0.12	1.38	70000	22.22	-0.57	22.79	...	...	-0.768524
0.173598	...	...	1.24	0.11	1.35	70500	22.68	-0.57	23.25	...	...	-0.771968
0.169509	...	...	1.20	0.11	1.31	71000	23.14	-0.58	23.71	...	...	-0.775027
0.165447	...	...	1.17	0.11	1.28	71500	23.60	-0.58	24.17	...	...	-0.778043
0.161802	...	...	1.14	0.11	1.25	72000	24.06	-0.58	24.64	...	...	-0.780671
0.158186	...	...	1.12	0.10	1.22	72500	24.53	-0.58	25.11	...	...	-0.783257
0.154598	...	...	1.09	0.10	1.19	73000	24.99	-0.59	25.58	...	...	-0.785803
0.151035	...	...	1.06	0.10	1.16	73500	25.46	-0.59	26.04	...	...	-0.788311
0.147496	...	...	1.04	0.09	1.13	74000	25.93	-0.59	26.52	...	...	-0.790433
0.144384	...	...	1.01	0.09	1.10	74500	26.39	-0.60	26.99	...	...	-0.792869
0.141297	...	...	0.99	0.09	1.08	75000	26.86	-0.60	27.46	...	...	-0.794921
0.138234	...	...	0.97	0.09	1.05	75500	27.34	-0.60	27.93	...	...	-0.79659
0.135191	...	...	0.94	0.09	1.03	76000	27.81	-0.60	28.41	...	...	-0.798576
0.132588	...	...	0.92	0.09	1.01	76500	28.28	-0.60	28.88	...	...	-0.800183
0.129587	...	...	0.90	0.08	0.98	77000	28.76	-0.61	29.36	...	...	-0.801759
0.127026	...	...	0.88	0.08	0.96	77500	29.23	-0.61	29.84	...	...	-0.803308
0.124486	...	...	0.86	0.08	0.94	78000	29.71	-0.61	30.32	...	...	-0.804829